SHE:300617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	58.00	58.46	56.78	57.11	57.11	-2.24%	6,423,823
Mar 25, 2026	58.50	60.86	57.78	58.42	58.42	1.11%	10,518,038
Mar 24, 2026	57.05	58.97	56.14	57.78	57.78	3.38%	10,155,990
Mar 23, 2026	56.47	58.82	54.80	55.89	55.89	-2.75%	8,492,500
Mar 20, 2026	60.80	61.50	57.43	57.47	57.47	-5.46%	11,769,560
Mar 19, 2026	60.46	62.19	59.73	60.79	60.79	-3.29%	8,966,364
Mar 18, 2026	62.99	63.90	60.25	62.86	62.86	2.11%	11,674,620
Mar 17, 2026	62.51	65.64	61.25	61.56	61.56	-1.66%	15,144,460
Mar 16, 2026	62.25	63.55	60.51	62.60	62.60	1.13%	11,489,480
Mar 13, 2026	66.05	66.49	61.58	61.90	61.90	-5.93%	14,063,070
Mar 12, 2026	67.80	68.50	65.21	65.80	65.80	-3.59%	15,496,180
Mar 11, 2026	69.02	70.37	67.20	68.25	68.25	-3.19%	21,034,940
Mar 10, 2026	69.00	76.00	69.00	70.50	70.50	-0.49%	25,112,030
Mar 9, 2026	68.02	76.84	68.02	70.85	70.85	-1.56%	32,367,340
Mar 6, 2026	67.14	74.88	64.80	71.97	71.97	10.55%	28,686,870
Mar 5, 2026	68.47	70.47	64.00	65.10	65.10	0.45%	31,709,650
Mar 4, 2026	54.50	64.81	54.50	64.81	64.81	20.00%	27,895,970
Mar 3, 2026	57.00	57.30	53.70	54.01	54.01	-4.51%	12,097,120
Mar 2, 2026	56.58	57.90	55.79	56.56	56.56	-2.36%	11,721,930
Feb 27, 2026	60.10	61.68	57.13	57.93	57.93	-3.27%	14,254,260
Feb 26, 2026	56.23	62.50	55.61	59.89	59.89	3.80%	21,526,720
Feb 25, 2026	50.90	58.58	50.90	57.70	57.70	13.67%	20,965,700
Feb 24, 2026	46.57	52.99	46.57	50.76	50.76	11.76%	16,943,000
Feb 13, 2026	48.00	48.15	45.28	45.42	45.42	-6.12%	10,511,700
Feb 12, 2026	48.02	51.98	46.52	48.38	48.38	3.11%	14,380,910
Feb 11, 2026	48.00	48.97	46.59	46.92	46.92	-2.74%	7,374,363
Feb 10, 2026	49.45	49.81	48.00	48.24	48.24	-3.17%	10,024,170
Feb 9, 2026	49.58	50.70	48.08	49.82	49.82	1.65%	15,586,160
Feb 6, 2026	44.08	51.13	43.52	49.01	49.01	10.56%	17,497,420
Feb 5, 2026	46.70	47.37	43.99	44.33	44.33	-6.63%	8,709,794
Feb 4, 2026	47.21	48.23	45.87	47.48	47.48	-1.17%	12,875,450
Feb 3, 2026	44.09	48.49	44.09	48.04	48.04	3.98%	20,178,570
Feb 2, 2026	44.01	48.58	44.01	46.20	46.20	14.02%	23,825,080
Jan 30, 2026	40.92	41.09	39.00	40.52	40.52	-3.73%	9,388,505
Jan 29, 2026	43.92	44.00	41.75	42.09	42.09	-4.86%	8,206,860
Jan 28, 2026	43.93	45.57	42.68	44.24	44.24	0.80%	11,993,470
Jan 27, 2026	44.03	45.98	42.51	43.89	43.89	-1.28%	10,872,000
Jan 26, 2026	43.10	46.19	43.10	44.46	44.46	1.07%	18,760,040
Jan 23, 2026	40.92	45.49	40.70	43.99	43.99	11.20%	20,773,890
Jan 22, 2026	39.70	40.88	38.88	39.56	39.56	-0.23%	8,491,339
Jan 21, 2026	40.85	40.94	39.41	39.65	39.65	-4.62%	12,002,000
Jan 20, 2026	43.00	43.93	41.50	41.57	41.57	-6.37%	15,304,510
Jan 19, 2026	41.06	45.30	41.06	44.40	44.40	6.22%	19,237,450
Jan 16, 2026	47.91	48.91	41.00	41.80	41.80	-5.22%	23,530,970
Jan 15, 2026	40.35	47.00	39.49	44.10	44.10	5.10%	22,268,768
Jan 14, 2026	42.81	45.79	41.29	41.96	41.96	8.28%	25,373,090
Jan 13, 2026	35.15	41.50	34.10	38.75	38.75	10.84%	15,748,510
Jan 12, 2026	34.00	35.25	33.91	34.96	34.96	2.76%	4,915,132
Jan 9, 2026	33.61	34.19	33.55	34.02	34.02	0.83%	3,133,250
Jan 8, 2026	33.69	34.01	33.57	33.74	33.74	0.60%	3,139,300